Dark

ORCL20260821P185
ORCL Aug 21 2026 185.00 Put (ORCL260821P00185000)
option OPRA

EOD

Jul 1, 2026

42.93+6.184%(+2.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	41.1500	42.9300	41.1500	42.9300	+6.184%	12	1,820	0.000%
2026-06-30	42.1000	42.1400	40.4300	40.4300	+3.349%	6	1,821	+6.184%
2026-06-29	34.9000	41.2000	34.3200	39.1200	+0.566%	113	1,820	+9.739%
2026-06-26	36.6300	38.9000	36.2900	38.9000	+7.459%	44	1,833	+10.360%
2026-06-25	36.3600	37.4300	35.2500	36.2000	+11.145%	40	1,837	+18.591%
2026-06-24	27.2200	33.5700	27.2200	32.5700	+25.753%	60	1,839	+31.808%
2026-06-23	21.7000	26.4800	21.0000	25.9000	+25.424%	86	1,859	+65.753%
2026-06-22	16.8000	20.7000	15.6000	20.6500	+30.284%	225	1,887	+107.893%
2026-06-18	17.0000	17.4900	14.7900	15.8500	-4.976%	157	1,859	+170.852%
2026-06-17	15.0900	17.0000	14.0300	16.6800	+21.309%	155	1,859	+157.374%
2026-06-16	12.6500	14.7800	12.6500	13.7500	+2.230%	158	1,859	+212.218%
2026-06-15	15.3800	15.3800	12.7500	13.4500	-22.389%	37	1,725	+219.182%
2026-06-12	19.8000	19.8000	17.3300	17.3300	-3.400%	180	1,725	+147.721%
2026-06-11	21.7900	21.9900	17.5000	17.9400	+21.627%	801	1,725	+139.298%
2026-06-10	14.9600	14.9600	12.6500	14.7500	+8.456%	276	1,467	+191.051%
2026-06-09	10.6500	15.7000	10.5500	13.6000	+16.838%	107	1,532	+215.662%
2026-06-08	12.0400	12.2000	11.0200	11.6400	-1.356%	115	1,516	+268.814%
2026-06-05	7.9000	12.3000	7.9000	11.8000	+81.818%	112	1,490	+263.814%
2026-06-04	8.8000	8.8000	6.4900	6.4900	-16.258%	158	1,440	+561.479%
2026-06-03	7.7100	8.2500	7.5200	7.7500	+19.414%	484	1,446	+453.935%
2026-06-02	6.5700	7.9000	6.4900	6.4900	-0.154%	84	1,106	+561.479%
2026-06-01	9.1500	9.1500	6.3000	6.5000	-34.077%	215	1,104	+560.462%
2026-05-29	11.4000	12.0600	9.8000	9.8600	-27.232%	105	1,088	+335.396%
2026-05-28	16.0200	16.0200	13.5000	13.5500	-27.151%	461	1,011	+216.827%
2026-05-27	19.0700	19.0700	17.9500	18.6000	+1.362%	10	1,036	+130.806%
2026-05-26	17.5900	18.4700	16.6500	18.3500	+2.744%	95	1,031	+133.951%
2026-05-22	18.6000	18.6000	17.4900	17.8600	-7.938%	130	1,034	+140.370%
2026-05-21	20.3000	20.3000	18.3500	19.4000	-9.388%	54	986	+121.289%
2026-05-20	23.5800	23.5800	21.3200	21.4100	-8.699%	57	986	+100.514%
2026-05-19	21.2100	23.4500	21.0100	23.4500	+5.488%	67	986	+83.070%
2026-05-18	21.7600	22.2300	20.8800	22.2300	+18.371%	9	986	+93.117%
2026-05-15	19.2000	19.2300	18.4600	18.7800	+5.862%	75	986	+128.594%
2026-05-14	20.7000	20.7000	17.3000	17.7400	-11.078%	97	981	+141.995%
2026-05-13	20.5000	20.5000	19.6500	19.9500	-9.318%	24	984	+115.188%
2026-05-12	21.5000	22.0000	21.5000	22.0000	+16.773%	21	984	+95.136%
2026-05-11	19.5500	19.5500	18.7500	18.8400	+0.373%	527	984	+127.866%
2026-05-08	19.0100	19.0800	18.7700	18.7700	-6.150%	50	693	+128.716%
2026-05-07	17.9700	20.0000	17.9000	20.0000	-0.349%	27	679	+114.650%
2026-05-06	22.0000	22.0000	20.0200	20.0700	-10.081%	28	690	+113.901%
2026-05-05	23.3000	23.3000	22.3200	22.3200	-6.611%	8	688	+92.339%
2026-05-04	23.4500	23.9000	23.3900	23.9000	-29.290%	83	686	+79.623%
2026-04-30	33.7500	33.8000	33.7500	33.8000	+1.654%	6	646	+27.012%
2026-04-29	33.2500	33.2500	33.2500	33.2500	+6.571%	1	648	+29.113%
2026-04-28	31.1800	31.2000	31.0000	31.2000	+9.859%	3	647	+37.596%
2026-04-27	28.4000	28.4000	28.4000	28.4000	-1.900%	1	647	+51.162%
2026-04-24	28.3000	28.9500	28.3000	28.9500	+11.389%	18	646	+48.290%
2026-04-23	24.7500	26.7700	23.7500	25.9900	+23.117%	32	635	+65.179%
2026-04-22	20.9500	21.2000	20.9300	21.1100	-7.290%	16	617	+103.363%
2026-04-21	24.5000	24.5000	22.0000	22.7700	-10.706%	139	564	+88.538%
2026-04-20	25.5000	25.5000	25.5000	25.5000	+2.410%	2	564	+68.353%
2026-04-17	23.7200	25.0000	23.7200	24.9000	-1.659%	111	564	+72.410%
2026-04-16	26.4000	26.4000	25.2700	25.3200	-14.024%	115	456	+69.550%
2026-04-15	29.2900	29.5100	29.2900	29.4500	-10.758%	97	416	+45.772%
2026-04-14	33.2000	33.8900	33.0000	33.0000	-23.131%	6	418	+30.091%
2026-04-13	42.9300	42.9300	42.9300	42.9300	-16.381%	1	412	0.000%
2026-04-10	51.3400	51.3400	51.3400	51.3400	+3.717%	2	413	-16.381%
2026-04-09	50.4000	50.4000	49.0400	49.5000	+9.513%	16	413	-13.273%
2026-04-06	45.2000	45.2000	45.2000	45.2000	-8.261%	3	397	-5.022%
2026-03-30	49.2700	49.2700	49.2700	49.2700	-1.755%	1	394	-12.868%
2026-03-27	49.4300	50.1500	49.4300	50.1500	+23.827%	2	393	-14.397%
2026-03-23	40.5000	40.5000	40.5000	40.5000	-3.226%	1	393	+6.000%
2026-03-20	41.8500	41.8500	41.8500	41.8500	+3.717%	330	393	+2.581%
2026-03-19	40.3500	40.3500	40.3500	40.3500	-1.030%	1	143	+6.394%
2026-03-18	40.7700	40.7700	40.7700	40.7700	+1.925%	1	144	+5.298%
2026-03-17	38.7800	40.0000	38.7800	40.0000	+4.167%	4	143	+7.325%
2026-03-16	38.4000	38.4000	38.4000	38.4000	+4.575%	10	140	+11.797%
2026-03-12	36.3900	36.7200	36.3900	36.7200	+1.859%	6	130	+16.912%
2026-03-11	34.4500	36.0500	32.0000	36.0500	-16.260%	5	124	+19.085%
2026-03-06	43.0800	43.0900	43.0500	43.0500	+1.175%	61	123	-0.279%
2026-02-12	42.5500	42.5500	42.5500	42.5500	+1.310%	3	62	+0.893%
2026-02-09	43.9300	43.9300	42.0000	42.0000	-20.364%	2	65	+2.214%
2026-02-06	52.7400	52.7400	52.7400	52.7400	+5.375%	1	64	-18.601%
2026-02-04	47.0400	50.0500	47.0400	50.0500	+10.755%	2	63	-14.226%
2026-02-03	42.7600	45.1900	42.7500	45.1900	+29.114%	6	62	-5.001%
2026-02-02	35.9600	35.9600	35.0000	35.0000	-4.762%	5	57	+22.657%
2026-01-30	36.1000	36.7500	36.1000	36.7500	-4.297%	16	60	+16.816%
2026-01-29	38.5900	38.5900	37.7500	38.4000	+38.229%	7	55	+11.797%
2026-01-26	27.7800	27.7800	27.7800	27.7800	-6.149%	1	49	+54.536%
2026-01-22	29.7000	29.7000	29.6000	29.6000	+5.338%	7	48	+45.034%
2026-01-20	27.4800	28.1000	27.4800	28.1000	+7.994%	11	45	+52.776%
2026-01-16	26.0200	26.0200	26.0200	26.0200	+28.430%	2	41	+64.988%
2026-01-12	20.2600	20.2600	20.2600	20.2600	-15.864%	1	41	+111.895%
2026-01-07	23.6500	24.0800	23.6500	24.0800	+0.543%	10	40	+78.281%
2026-01-06	24.4300	24.4300	23.9500	23.9500	+3.859%	2	32	+79.248%
2025-12-22	23.8500	23.8500	23.0600	23.0600	-7.538%	2	31	+86.167%
2025-12-19	24.3600	24.9400	24.3600	24.9400	-17.825%	3	32	+72.133%
2025-12-17	30.3500	30.3500	30.3500	30.3500	+16.284%	1	33	+41.450%
2025-12-16	26.6900	26.6900	26.1000	26.1000	-5.606%	5	32	+64.483%
2025-12-15	28.3700	28.3700	27.6500	27.6500	+4.934%	2	29	+55.262%
2025-12-12	26.2000	26.3500	26.2000	26.3500	+7.027%	2	28	+62.922%
2025-12-11	24.6200	24.6200	24.6200	24.6200	+23.100%	9	26	+74.370%
2025-12-04	20.0000	20.0000	20.0000	20.0000	-18.666%	1	26	+114.650%
2025-12-01	24.5900	24.5900	24.5900	24.5900	+5.991%	3	27	+74.583%
2025-11-26	23.2000	23.2000	23.2000	23.2000	-19.192%	1	23	+85.043%
2025-11-21	26.1500	28.7100	26.1500	28.7100	+55.189%	2	23	+49.530%
2025-11-19	18.5500	18.5500	18.5000	18.5000	+7.246%	8	23	+132.054%
2025-11-14	19.3000	19.3000	17.2500	17.2500	+5.763%	22	26	+148.870%
2025-11-12	16.3100	16.3100	16.3100	16.3100	+9.463%	1	26	+163.213%
2025-11-11	15.7300	15.7300	14.9000	14.9000	+2.759%	5	26	+188.121%
2025-11-10	14.4300	14.5000	14.4300	14.5000	-6.812%	2	23	+196.069%
2025-11-07	15.6000	15.6000	15.5600	15.5600	+22.039%	2	23	+175.900%
2025-11-04	12.7500	12.7500	12.7500	12.7500	+7.053%	6	21	+236.706%
2025-10-30	12.2000	12.2000	11.8800	11.9100	+25.237%	12	21	+260.453%
2025-10-27	9.3100	9.5100	9.3100	9.5100	+6.257%	2	18	+351.420%
2025-10-08	8.8500	8.9500	8.8000	8.9500	0.000%	4	18	+379.665%
2025-10-03	8.9500	8.9500	8.9500	8.9500	+43.200%	4	17	+379.665%
2025-09-22	6.2500	6.2500	6.2500	6.2500	-9.420%	1	13	+586.880%
2025-09-16	6.9000	6.9000	6.9000	6.9000	+2.222%	1	12	+522.174%
2025-09-15	6.7500	6.7500	6.7500	6.7500	0.000%	11	11	+536.000%